Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.51 | 29.79 | 29.48 | 29.78 | 14,349,578 | +0.18(+0.61%) |
May 29, 2014 | 29.61 | 29.75 | 29.56 | 29.60 | 13,535,583 | +0.06(+0.20%) |
May 28, 2014 | 29.63 | 29.76 | 29.50 | 29.54 | 10,336,950 | -0.14(-0.47%) |
May 27, 2014 | 29.53 | 29.72 | 29.47 | 29.68 | 15,498,646 | +0.14(+0.47%) |
May 23, 2014 | 29.58 | 29.54 | 29.54 | 29.54 | 8,592,631 | -0.00(-0.02%) |
May 22, 2014 | 29.68 | 29.73 | 29.50 | 29.55 | 7,600,700 | -0.21(-0.69%) |
May 21, 2014 | 29.52 | 29.76 | 29.48 | 29.75 | 11,737,819 | +0.21(+0.71%) |
May 20, 2014 | 29.70 | 29.80 | 29.53 | 29.54 | 13,239,811 | -0.09(-0.32%) |
May 19, 2014 | 29.56 | 29.65 | 29.42 | 29.64 | 10,369,525 | -0.13(-0.44%) |
May 16, 2014 | 29.50 | 29.78 | 29.45 | 29.77 | 18,989,960 | +0.27(+0.91%) |
May 15, 2014 | 29.57 | 29.82 | 29.44 | 29.50 | 16,982,608 | -0.27(-0.91%) |
May 14, 2014 | 29.86 | 29.97 | 29.72 | 29.77 | 13,785,513 | -0.16(-0.54%) |
May 13, 2014 | 29.72 | 30.01 | 29.72 | 29.93 | 15,905,771 | +0.21(+0.71%) |
May 12, 2014 | 29.76 | 29.82 | 29.62 | 29.72 | 12,218,922 | -0.04(-0.12%) |
May 09, 2014 | 29.69 | 29.81 | 29.64 | 29.75 | 11,698,735 | +0.10(+0.34%) |
May 08, 2014 | 29.74 | 29.82 | 29.59 | 29.65 | 11,706,401 | -0.13(-0.44%) |
May 07, 2014 | 29.63 | 29.82 | 29.58 | 29.78 | 15,244,334 | +0.31(+1.04%) |
May 06, 2014 | 29.50 | 29.60 | 29.45 | 29.48 | 12,341,306 | -0.20(-0.66%) |
May 05, 2014 | 29.59 | 29.80 | 29.52 | 29.67 | 13,922,342 | -0.14(-0.46%) |
May 02, 2014 | 29.69 | 29.82 | 29.58 | 29.81 | 19,503,142 | +0.12(+0.42%) |
May 01, 2014 | 29.69 | 29.70 | 29.31 | 29.69 | 21,048,834 | -0.01(-0.02%) |
Apr 30, 2014 | 29.62 | 29.76 | 29.55 | 29.69 | 16,857,308 | +0.16(+0.54%) |
Apr 29, 2014 | 29.82 | 29.87 | 29.50 | 29.53 | 25,984,532 | -0.33(-1.12%) |
Apr 28, 2014 | 29.72 | 30.05 | 29.66 | 29.87 | 28,469,944 | +0.01(+0.05%) |
Apr 25, 2014 | 29.45 | 29.85 | 29.44 | 29.85 | 23,093,430 | +0.23(+0.76%) |
Apr 24, 2014 | 29.63 | 29.77 | 29.45 | 29.63 | 15,641,747 | -0.02(-0.07%) |
Apr 23, 2014 | 29.63 | 29.71 | 29.53 | 29.65 | 16,565,793 | +0.01(+0.05%) |
Apr 22, 2014 | 29.54 | 29.67 | 29.42 | 29.64 | 23,775,634 | -0.03(-0.10%) |
Apr 21, 2014 | 29.46 | 29.67 | 29.37 | 29.66 | 17,252,740 | +0.02(+0.07%) |
Apr 17, 2014 | 29.43 | 29.64 | 29.64 | 29.64 | 25,477,746 | +0.09(+0.32%) |
Apr 16, 2014 | 29.21 | 29.55 | 29.21 | 29.55 | 30,017,342 | +0.30(+1.02%) |
Apr 15, 2014 | 29.00 | 29.46 | 28.75 | 29.25 | 65,217,612 | +1.06(+3.74%) |
Apr 14, 2014 | 28.18 | 28.25 | 27.95 | 28.19 | 26,593,926 | +0.07(+0.26%) |
Apr 11, 2014 | 28.27 | 28.55 | 28.10 | 28.12 | 24,843,994 | -0.19(-0.67%) |
Apr 10, 2014 | 28.38 | 28.68 | 28.26 | 28.31 | 28,764,034 | -0.07(-0.26%) |
Apr 09, 2014 | 28.27 | 28.38 | 28.17 | 28.38 | 16,437,860 | +0.07(+0.23%) |
Apr 08, 2014 | 28.15 | 28.32 | 28.01 | 28.32 | 20,250,320 | +0.20(+0.72%) |
Apr 07, 2014 | 27.86 | 28.31 | 27.85 | 28.11 | 23,641,878 | +0.29(+1.05%) |
Apr 04, 2014 | 27.84 | 28.01 | 27.76 | 27.82 | 21,228,210 | +0.11(+0.39%) |
Apr 03, 2014 | 27.90 | 28.02 | 27.69 | 27.71 | 24,777,384 | -0.19(-0.68%) |
Apr 02, 2014 | 28.02 | 28.06 | 27.88 | 27.90 | 21,453,220 | -0.06(-0.21%) |
Apr 01, 2014 | 28.05 | 28.31 | 27.89 | 27.96 | 28,179,194 | -0.18(-0.65%) |
Mar 31, 2014 | 28.38 | 28.41 | 28.00 | 28.14 | 33,565,876 | -0.21(-0.74%) |
Mar 28, 2014 | 28.31 | 28.41 | 28.26 | 28.35 | 15,800,116 | +0.09(+0.33%) |
Mar 27, 2014 | 28.03 | 28.39 | 28.01 | 28.26 | 17,766,762 | +0.15(+0.54%) |
Mar 26, 2014 | 28.17 | 28.35 | 28.11 | 28.11 | 21,648,426 | -0.01(-0.03%) |
Mar 25, 2014 | 28.02 | 28.25 | 28.00 | 28.11 | 23,153,780 | +0.16(+0.57%) |
Mar 24, 2014 | 28.01 | 28.05 | 27.81 | 27.95 | 21,541,038 | -0.03(-0.10%) |
Mar 21, 2014 | 28.23 | 28.27 | 27.87 | 27.98 | 26,389,396 | -0.01(-0.03%) |
Mar 20, 2014 | 27.74 | 28.01 | 27.63 | 27.99 | 18,130,724 | +0.23(+0.81%) |
Mar 19, 2014 | 27.93 | 28.09 | 27.74 | 27.76 | 24,954,182 | -0.19(-0.68%) |
Mar 18, 2014 | 27.86 | 28.00 | 27.76 | 27.95 | 23,108,216 | +0.09(+0.34%) |
Mar 17, 2014 | 27.79 | 27.93 | 27.70 | 27.86 | 26,354,916 | +0.07(+0.26%) |
Mar 14, 2014 | 27.63 | 27.90 | 27.58 | 27.79 | 20,175,528 | +0.15(+0.53%) |
Mar 13, 2014 | 27.99 | 28.02 | 27.61 | 27.64 | 25,115,896 | -0.36(-1.30%) |
Mar 12, 2014 | 27.86 | 28.03 | 27.82 | 28.01 | 21,530,566 | -0.02(-0.06%) |
Mar 11, 2014 | 28.05 | 28.05 | 27.84 | 28.02 | 19,123,164 | +0.11(+0.39%) |
Mar 10, 2014 | 27.84 | 27.91 | 27.76 | 27.91 | 20,132,538 | +0.07(+0.26%) |
Mar 07, 2014 | 27.85 | 27.89 | 27.71 | 27.84 | 23,640,332 | +0.06(+0.21%) |
Mar 06, 2014 | 27.73 | 27.84 | 27.64 | 27.79 | 20,181,846 | +0.09(+0.31%) |
Mar 05, 2014 | 27.75 | 27.77 | 27.63 | 27.70 | 19,759,492 | +0.03(+0.10%) |
Mar 04, 2014 | 27.69 | 27.73 | 27.61 | 27.67 | 28,277,966 | +0.14(+0.50%) |